663 lines
37 KiB
CSV
663 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,200000,7296436600,184700,184700,184700,184700,927
|
|
20230904,195900,7296436600,184700,184700,184700,184700,0
|
|
20230904,195800,7296436600,184700,184700,184700,184700,0
|
|
20230904,195700,7296436600,184700,184700,184700,184700,0
|
|
20230904,195600,7296436600,184700,184700,184700,184700,0
|
|
20230904,195500,7296436600,184700,184700,184700,184700,0
|
|
20230904,195400,7296436600,184700,184700,184700,184700,0
|
|
20230904,195300,7296436600,184700,184700,184700,184700,0
|
|
20230904,195200,7296436600,184700,184700,184700,184700,0
|
|
20230904,195100,7296436600,184700,184700,184700,184700,0
|
|
20230904,195000,7296436600,184700,184700,184700,184700,0
|
|
20230904,194900,7296436600,184700,184700,184700,184700,0
|
|
20230904,194800,7296436600,184700,184700,184700,184700,0
|
|
20230904,194700,7296436600,184700,184700,184700,184700,0
|
|
20230904,194600,7296436600,184700,184700,184700,184700,0
|
|
20230904,194500,7296436600,184700,184700,184700,184700,0
|
|
20230904,194400,7296436600,184700,184700,184700,184700,0
|
|
20230904,194300,7296436600,184700,184700,184700,184700,0
|
|
20230904,194200,7296436600,184700,184700,184700,184700,0
|
|
20230904,194100,7296436600,184700,184700,184700,184700,0
|
|
20230904,194000,7296436600,184700,184700,184700,184700,0
|
|
20230904,193900,7296436600,184700,184700,184700,184700,0
|
|
20230904,193800,7296436600,184700,184700,184700,184700,0
|
|
20230904,193700,7296436600,184700,184700,184700,184700,0
|
|
20230904,193600,7296436600,184700,184700,184700,184700,0
|
|
20230904,193500,7296436600,184700,184700,184700,184700,0
|
|
20230904,193400,7296436600,184700,184700,184700,184700,0
|
|
20230904,193300,7296436600,184700,184700,184700,184700,0
|
|
20230904,193200,7296436600,184700,184700,184700,184700,0
|
|
20230904,193100,7296436600,184700,184700,184700,184700,0
|
|
20230904,193000,7296436600,184700,184700,184700,184700,927
|
|
20230904,192900,7296436600,184700,184700,184700,184700,0
|
|
20230904,192800,7296436600,184700,184700,184700,184700,0
|
|
20230904,192700,7296436600,184700,184700,184700,184700,0
|
|
20230904,192600,7296436600,184700,184700,184700,184700,0
|
|
20230904,192500,7296436600,184700,184700,184700,184700,0
|
|
20230904,192400,7296436600,184700,184700,184700,184700,0
|
|
20230904,192300,7296436600,184700,184700,184700,184700,0
|
|
20230904,192200,7296436600,184700,184700,184700,184700,0
|
|
20230904,192100,7296436600,184700,184700,184700,184700,0
|
|
20230904,192000,7296436600,184700,184700,184700,184700,0
|
|
20230904,191900,7296436600,184700,184700,184700,184700,0
|
|
20230904,191800,7296436600,184700,184700,184700,184700,0
|
|
20230904,191700,7296436600,184700,184700,184700,184700,0
|
|
20230904,191600,7296436600,184700,184700,184700,184700,0
|
|
20230904,191500,7296436600,184700,184700,184700,184700,0
|
|
20230904,191400,7296436600,184700,184700,184700,184700,0
|
|
20230904,191300,7296436600,184700,184700,184700,184700,0
|
|
20230904,191200,7296436600,184700,184700,184700,184700,0
|
|
20230904,191100,7296436600,184700,184700,184700,184700,0
|
|
20230904,191000,7296436600,184700,184700,184700,184700,0
|
|
20230904,190900,7296436600,184700,184700,184700,184700,0
|
|
20230904,190800,7296436600,184700,184700,184700,184700,0
|
|
20230904,190700,7296436600,184700,184700,184700,184700,0
|
|
20230904,190600,7296436600,184700,184700,184700,184700,0
|
|
20230904,190500,7296436600,184700,184700,184700,184700,0
|
|
20230904,190400,7296436600,184700,184700,184700,184700,0
|
|
20230904,190300,7296436600,184700,184700,184700,184700,0
|
|
20230904,190200,7296436600,184700,184700,184700,184700,0
|
|
20230904,190100,7296436600,184700,184700,184700,184700,0
|
|
20230904,190000,7296436600,184700,184700,184700,184700,927
|
|
20230904,185900,7296436600,184700,184700,184700,184700,0
|
|
20230904,185800,7296436600,184700,184700,184700,184700,0
|
|
20230904,185700,7296436600,184700,184700,184700,184700,0
|
|
20230904,185600,7296436600,184700,184700,184700,184700,0
|
|
20230904,185500,7296436600,184700,184700,184700,184700,0
|
|
20230904,185400,7296436600,184700,184700,184700,184700,0
|
|
20230904,185300,7296436600,184700,184700,184700,184700,0
|
|
20230904,185200,7296436600,184700,184700,184700,184700,0
|
|
20230904,185100,7296436600,184700,184700,184700,184700,0
|
|
20230904,185000,7296436600,184700,184700,184700,184700,0
|
|
20230904,184900,7296436600,184700,184700,184700,184700,0
|
|
20230904,184800,7296436600,184700,184700,184700,184700,0
|
|
20230904,184700,7296436600,184700,184700,184700,184700,0
|
|
20230904,184600,7296436600,184700,184700,184700,184700,0
|
|
20230904,184500,7296436600,184700,184700,184700,184700,0
|
|
20230904,184400,7296436600,184700,184700,184700,184700,0
|
|
20230904,184300,7296436600,184700,184700,184700,184700,0
|
|
20230904,184200,7296436600,184700,184700,184700,184700,0
|
|
20230904,184100,7296436600,184700,184700,184700,184700,0
|
|
20230904,184000,7296436600,184700,184700,184700,184700,0
|
|
20230904,183900,7296436600,184700,184700,184700,184700,0
|
|
20230904,183800,7296436600,184700,184700,184700,184700,0
|
|
20230904,183700,7296436600,184700,184700,184700,184700,0
|
|
20230904,183600,7296436600,184700,184700,184700,184700,0
|
|
20230904,183500,7296436600,184700,184700,184700,184700,0
|
|
20230904,183400,7296436600,184700,184700,184700,184700,0
|
|
20230904,183300,7296436600,184700,184700,184700,184700,0
|
|
20230904,183200,7296436600,184700,184700,184700,184700,0
|
|
20230904,183100,7296436600,184700,184700,184700,184700,0
|
|
20230904,183000,7296436600,184700,184700,184700,184700,927
|
|
20230904,182900,7296436600,184700,184700,184700,184700,0
|
|
20230904,182800,7296436600,184700,184700,184700,184700,0
|
|
20230904,182700,7296436600,184700,184700,184700,184700,0
|
|
20230904,182600,7296436600,184700,184700,184700,184700,0
|
|
20230904,182500,7296436600,184700,184700,184700,184700,0
|
|
20230904,182400,7296436600,184700,184700,184700,184700,0
|
|
20230904,182300,7296436600,184700,184700,184700,184700,0
|
|
20230904,182200,7296436600,184700,184700,184700,184700,0
|
|
20230904,182100,7296436600,184700,184700,184700,184700,0
|
|
20230904,182000,7296436600,184700,184700,184700,184700,0
|
|
20230904,181900,7296436600,184700,184700,184700,184700,0
|
|
20230904,181800,7296436600,184700,184700,184700,184700,0
|
|
20230904,181700,7296436600,184700,184700,184700,184700,0
|
|
20230904,181600,7296436600,184700,184700,184700,184700,0
|
|
20230904,181500,7296436600,184700,184700,184700,184700,0
|
|
20230904,181400,7296436600,184700,184700,184700,184700,0
|
|
20230904,181300,7296436600,184700,184700,184700,184700,0
|
|
20230904,181200,7296436600,184700,184700,184700,184700,0
|
|
20230904,181100,7296436600,184700,184700,184700,184700,0
|
|
20230904,181000,7296436600,184700,184700,184700,184700,0
|
|
20230904,180900,7296436600,184700,184700,184700,184700,0
|
|
20230904,180800,7296436600,184700,184700,184700,184700,0
|
|
20230904,180700,7296436600,184700,184700,184700,184700,0
|
|
20230904,180600,7296436600,184700,184700,184700,184700,0
|
|
20230904,180500,7296436600,184700,184700,184700,184700,0
|
|
20230904,180400,7296436600,184700,184700,184700,184700,0
|
|
20230904,180300,7296436600,184700,184700,184700,184700,0
|
|
20230904,180200,7296436600,184700,184700,184700,184700,0
|
|
20230904,180100,7296436600,184700,184700,184700,184700,0
|
|
20230904,180000,7296436600,184700,184700,184700,184700,927
|
|
20230904,175900,7296436600,184700,184700,184700,184700,0
|
|
20230904,175800,7296436600,184700,184700,184700,184700,0
|
|
20230904,175700,7296436600,184700,184700,184700,184700,0
|
|
20230904,175600,7296436600,184700,184700,184700,184700,0
|
|
20230904,175500,7296436600,184700,184700,184700,184700,0
|
|
20230904,175400,7296436600,184700,184700,184700,184700,0
|
|
20230904,175300,7296436600,184700,184700,184700,184700,0
|
|
20230904,175200,7296436600,184700,184700,184700,184700,0
|
|
20230904,175100,7296436600,184700,184700,184700,184700,0
|
|
20230904,175000,7296436600,184700,184700,184700,184700,0
|
|
20230904,174900,7296436600,184700,184700,184700,184700,0
|
|
20230904,174800,7296436600,184700,184700,184700,184700,0
|
|
20230904,174700,7296436600,184700,184700,184700,184700,0
|
|
20230904,174600,7296436600,184700,184700,184700,184700,0
|
|
20230904,174500,7296436600,184700,184700,184700,184700,0
|
|
20230904,174400,7296436600,184700,184700,184700,184700,0
|
|
20230904,174300,7296436600,184700,184700,184700,184700,0
|
|
20230904,174200,7296436600,184700,184700,184700,184700,0
|
|
20230904,174100,7296436600,184700,184700,184700,184700,0
|
|
20230904,174000,7296436600,184700,184700,184700,184700,0
|
|
20230904,173900,7296436600,184700,184700,184700,184700,0
|
|
20230904,173800,7296436600,184700,184700,184700,184700,0
|
|
20230904,173700,7296436600,184700,184700,184700,184700,0
|
|
20230904,173600,7296436600,184700,184700,184700,184700,0
|
|
20230904,173500,7296436600,184700,184700,184700,184700,0
|
|
20230904,173400,7296436600,184700,184700,184700,184700,0
|
|
20230904,173300,7296436600,184700,184700,184700,184700,0
|
|
20230904,173200,7296436600,184700,184700,184700,184700,0
|
|
20230904,173100,7296436600,184700,184700,184700,184700,0
|
|
20230904,173000,7296436600,184700,184700,184700,184700,927
|
|
20230904,172900,7296436600,184700,184700,184700,184700,0
|
|
20230904,172800,7296436600,184700,184700,184700,184700,0
|
|
20230904,172700,7296436600,184700,184700,184700,184700,0
|
|
20230904,172600,7296436600,184700,184700,184700,184700,0
|
|
20230904,172500,7296436600,184700,184700,184700,184700,0
|
|
20230904,172400,7296436600,184700,184700,184700,184700,0
|
|
20230904,172300,7296436600,184700,184700,184700,184700,0
|
|
20230904,172200,7296436600,184700,184700,184700,184700,0
|
|
20230904,172100,7296436600,184700,184700,184700,184700,0
|
|
20230904,172000,7296436600,184700,184700,184700,184700,0
|
|
20230904,171900,7296436600,184700,184700,184700,184700,0
|
|
20230904,171800,7296436600,184700,184700,184700,184700,0
|
|
20230904,171700,7296436600,184700,184700,184700,184700,0
|
|
20230904,171600,7296436600,184700,184700,184700,184700,0
|
|
20230904,171500,7296436600,184700,184700,184700,184700,0
|
|
20230904,171400,7296436600,184700,184700,184700,184700,0
|
|
20230904,171300,7296436600,184700,184700,184700,184700,0
|
|
20230904,171200,7296436600,184700,184700,184700,184700,0
|
|
20230904,171100,7296436600,184700,184700,184700,184700,0
|
|
20230904,171000,7296436600,184700,184700,184700,184700,0
|
|
20230904,170900,7296436600,184700,184700,184700,184700,0
|
|
20230904,170800,7296436600,184700,184700,184700,184700,0
|
|
20230904,170700,7296436600,184700,184700,184700,184700,0
|
|
20230904,170600,7296436600,184700,184700,184700,184700,0
|
|
20230904,170500,7296436600,184700,184700,184700,184700,0
|
|
20230904,170400,7296436600,184700,184700,184700,184700,0
|
|
20230904,170300,7296436600,184700,184700,184700,184700,0
|
|
20230904,170200,7296436600,184700,184700,184700,184700,0
|
|
20230904,170100,7296436600,184700,184700,184700,184700,0
|
|
20230904,170000,7296436600,184700,184700,184700,184700,927
|
|
20230904,165900,7296436600,184700,184700,184700,184700,0
|
|
20230904,165800,7296436600,184700,184700,184700,184700,0
|
|
20230904,165700,7296436600,184700,184700,184700,184700,0
|
|
20230904,165600,7296436600,184700,184700,184700,184700,0
|
|
20230904,165500,7296436600,184700,184700,184700,184700,0
|
|
20230904,165400,7296436600,184700,184700,184700,184700,0
|
|
20230904,165300,7296436600,184700,184700,184700,184700,0
|
|
20230904,165200,7296436600,184700,184700,184700,184700,0
|
|
20230904,165100,7296436600,184700,184700,184700,184700,0
|
|
20230904,165000,7296436600,184700,184700,184700,184700,0
|
|
20230904,164900,7296436600,184700,184700,184700,184700,0
|
|
20230904,164800,7296436600,184700,184700,184700,184700,0
|
|
20230904,164700,7296436600,184700,184700,184700,184700,0
|
|
20230904,164600,7296436600,184700,184700,184700,184700,0
|
|
20230904,164500,7296436600,184700,184700,184700,184700,0
|
|
20230904,164400,7296436600,184700,184700,184700,184700,0
|
|
20230904,164300,7296436600,184700,184700,184700,184700,0
|
|
20230904,164200,7296436600,184700,184700,184700,184700,0
|
|
20230904,164100,7296436600,184700,184700,184700,184700,0
|
|
20230904,164000,7296436600,184700,184700,184700,184700,0
|
|
20230904,163900,7296436600,184700,184700,184700,184700,0
|
|
20230904,163800,7296436600,184700,184700,184700,184700,0
|
|
20230904,163700,7296436600,184700,184700,184700,184700,0
|
|
20230904,163600,7296436600,184700,184700,184700,184700,0
|
|
20230904,163500,7296436600,184700,184700,184700,184700,0
|
|
20230904,163400,7296436600,184700,184700,184700,184700,0
|
|
20230904,163300,7296436600,184700,184700,184700,184700,0
|
|
20230904,163200,7296436600,184700,184700,184700,184700,0
|
|
20230904,163100,7296436600,184700,184700,184700,184700,0
|
|
20230904,163000,7296436600,184700,184700,184700,184700,927
|
|
20230904,162900,7296436600,184700,184700,184700,184700,0
|
|
20230904,162800,7296436600,184700,184700,184700,184700,0
|
|
20230904,162700,7296436600,184700,184700,184700,184700,0
|
|
20230904,162600,7296436600,184700,184700,184700,184700,0
|
|
20230904,162500,7296436600,184700,184700,184700,184700,0
|
|
20230904,162400,7296436600,184700,184700,184700,184700,0
|
|
20230904,162300,7296436600,184700,184700,184700,184700,0
|
|
20230904,162200,7296436600,184700,184700,184700,184700,0
|
|
20230904,162100,7296436600,184700,184700,184700,184700,0
|
|
20230904,162000,7296436600,184700,184700,184700,184700,0
|
|
20230904,161900,7296436600,184700,184700,184700,184700,0
|
|
20230904,161800,7296436600,184700,184700,184700,184700,0
|
|
20230904,161700,7296436600,184700,184700,184700,184700,0
|
|
20230904,161600,7296436600,184700,184700,184700,184700,0
|
|
20230904,161500,7296436600,184700,184700,184700,184700,0
|
|
20230904,161400,7296436600,184700,184700,184700,184700,0
|
|
20230904,161300,7296436600,184700,184700,184700,184700,0
|
|
20230904,161200,7296436600,184700,184700,184700,184700,0
|
|
20230904,161100,7296436600,184700,184700,184700,184700,0
|
|
20230904,161000,7296436600,184700,184700,184700,184700,0
|
|
20230904,160900,7296436600,184700,184700,184700,184700,0
|
|
20230904,160800,7296436600,184700,184700,184700,184700,0
|
|
20230904,160700,7296436600,184700,184700,184700,184700,0
|
|
20230904,160600,7296436600,184700,184700,184700,184700,0
|
|
20230904,160500,7296436600,184700,184700,184700,184700,0
|
|
20230904,160400,7296436600,184700,184700,184700,184700,0
|
|
20230904,160300,7296436600,184700,184700,184700,184700,0
|
|
20230904,160200,7296436600,184700,184700,184700,184700,0
|
|
20230904,160100,7296436600,184700,184700,184700,184700,0
|
|
20230904,160000,7296436600,184700,184700,184700,184700,927
|
|
20230904,155900,7296436600,184700,184700,184700,184700,0
|
|
20230904,155800,7296436600,184700,184700,184700,184700,0
|
|
20230904,155700,7296436600,184700,184700,184700,184700,0
|
|
20230904,155600,7296436600,184700,184700,184700,184700,0
|
|
20230904,155500,7296436600,184700,184700,184700,184700,0
|
|
20230904,155400,7296436600,184700,184700,184700,184700,0
|
|
20230904,155300,7296436600,184700,184700,184700,184700,0
|
|
20230904,155200,7296436600,184700,184700,184700,184700,0
|
|
20230904,155100,7296436600,184700,184700,184700,184700,0
|
|
20230904,155000,7296436600,184700,184700,184700,184700,0
|
|
20230904,154900,7296436600,184700,184700,184700,184700,0
|
|
20230904,154800,7296436600,184700,184700,184700,184700,0
|
|
20230904,154700,7296436600,184700,184700,184700,184700,0
|
|
20230904,154600,7296436600,184700,184700,184700,184700,0
|
|
20230904,154500,7296436600,184700,184700,184700,184700,0
|
|
20230904,154400,7296436600,184700,184700,184700,184700,0
|
|
20230904,154300,7296436600,184700,184700,184700,184700,0
|
|
20230904,154200,7296436600,184700,184700,184700,184700,0
|
|
20230904,154100,7296436600,184700,184700,184700,184700,0
|
|
20230904,154000,7296436600,184700,184700,184700,184700,0
|
|
20230904,153900,7296436600,184700,184700,184700,184700,0
|
|
20230904,153800,7296436600,184700,184700,184700,184700,0
|
|
20230904,153700,7296436600,184700,184700,184700,184700,0
|
|
20230904,153600,7296436600,184700,184700,184700,184700,0
|
|
20230904,153500,7296436600,184700,184700,184700,184700,0
|
|
20230904,153400,7296436600,184700,184700,184700,184700,0
|
|
20230904,153300,7296436600,184700,184700,184700,184700,0
|
|
20230904,153200,7296436600,184700,184700,184700,184700,0
|
|
20230904,153100,7296436600,184700,184700,184700,184700,0
|
|
20230904,153000,7296436600,184700,184700,184700,184700,1854
|
|
20230904,152900,7125219700,185000,185000,185000,185000,0
|
|
20230904,152800,7125219700,185000,185000,185000,185000,0
|
|
20230904,152700,7125219700,185000,185000,185000,185000,0
|
|
20230904,152600,7125219700,185000,185000,185000,185000,0
|
|
20230904,152500,7125219700,185000,185000,185000,185000,0
|
|
20230904,152400,7125219700,185000,185000,185000,185000,0
|
|
20230904,152300,7125219700,185000,185000,185000,185000,0
|
|
20230904,152200,7125219700,185000,185000,185000,185000,0
|
|
20230904,152100,7125219700,185000,185000,185000,185000,0
|
|
20230904,152000,7125219700,185000,185000,185000,185000,0
|
|
20230904,151900,7125219700,185000,185200,185200,185000,42
|
|
20230904,151800,7117444000,185100,185300,185300,185100,24
|
|
20230904,151700,7112997900,185300,185300,185600,185300,113
|
|
20230904,151600,7092040700,185300,185300,185400,185300,24
|
|
20230904,151500,7087592800,185200,185100,185400,184900,207
|
|
20230904,151400,7049300600,185100,185100,185300,185100,45
|
|
20230904,151300,7040967400,185100,185100,185200,185000,63
|
|
20230904,151200,7029305300,185000,185000,185100,185000,53
|
|
20230904,151100,7019498400,185100,185100,185100,185100,25
|
|
20230904,151000,7014870900,185000,185100,185100,185000,48
|
|
20230904,150900,7005988800,185000,185000,185100,185000,142
|
|
20230904,150800,6979717300,185200,185100,185200,185000,99
|
|
20230904,150700,6961398400,185100,185200,185300,185000,148
|
|
20230904,150600,6933996600,185000,185100,185200,185000,46
|
|
20230904,150500,6925479500,185200,185200,185200,185100,29
|
|
20230904,150400,6920109600,185100,185200,185200,185100,43
|
|
20230904,150300,6912147900,185100,185100,185200,185100,51
|
|
20230904,150200,6902705500,185000,185100,185200,185000,619
|
|
20230904,150100,6788146100,185200,185100,185200,185100,28
|
|
20230904,150000,6782961300,185200,185300,185300,185100,56
|
|
20230904,145900,6772591200,185100,185400,185400,185100,51
|
|
20230904,145800,6763141400,185400,185200,185400,185200,237
|
|
20230904,145700,6719223000,185200,185100,185300,185100,22
|
|
20230904,145600,6715146900,185200,185100,185300,185100,66
|
|
20230904,145500,6702924000,185300,185100,185300,185100,46
|
|
20230904,145400,6694402800,185200,185200,185300,185100,41
|
|
20230904,145300,6686808700,185300,185300,185300,185100,43
|
|
20230904,145200,6678843000,185200,185300,185300,185200,65
|
|
20230904,145100,6666801300,185200,185200,185300,185200,134
|
|
20230904,145000,6641972800,185200,185200,185300,185100,90
|
|
20230904,144900,6625303200,185100,185100,185300,185100,41
|
|
20230904,144800,6617710600,185100,185300,185300,185100,108
|
|
20230904,144700,6597706800,185200,185200,185400,185200,34
|
|
20230904,144600,6591403600,185500,185300,185500,185100,61
|
|
20230904,144500,6580098700,185200,185400,185400,185100,208
|
|
20230904,144400,6541576600,185400,185500,185500,185300,30
|
|
20230904,144300,6536013800,185400,185400,185600,185300,54
|
|
20230904,144200,6526001300,185400,185500,185800,185400,298
|
|
20230904,144100,6470715100,185700,185700,185800,185500,89
|
|
20230904,144000,6454192000,185800,185800,185900,185600,42
|
|
20230904,143900,6446389200,185600,185600,185900,185600,45
|
|
20230904,143800,6438032400,185600,185800,185900,185600,36
|
|
20230904,143700,6431343200,185600,185800,185900,185600,42
|
|
20230904,143600,6423540300,185700,185700,185800,185700,39
|
|
20230904,143500,6416296100,185700,185600,185800,185600,43
|
|
20230904,143400,6408310100,185600,185500,185700,185500,104
|
|
20230904,143300,6389008200,185700,185700,185700,185600,56
|
|
20230904,143200,6378611100,185600,185600,185700,185500,46
|
|
20230904,143100,6370072900,185700,185500,185700,185400,41
|
|
20230904,143000,6362464000,185500,185600,185600,185500,27
|
|
20230904,142900,6357453300,185600,185600,185700,185600,56
|
|
20230904,142800,6347055900,185600,185800,185900,185600,72
|
|
20230904,142700,6333685800,185700,185900,185900,185600,51
|
|
20230904,142600,6324213200,185900,185700,186000,185700,58
|
|
20230904,142500,6313434400,185600,185700,185900,185600,52
|
|
20230904,142400,6303774400,185700,185800,186000,185600,64
|
|
20230904,142300,6291882900,185800,185700,185800,185600,40
|
|
20230904,142200,6284452200,185900,185800,185900,185600,41
|
|
20230904,142100,6276833900,185800,185800,185800,185700,127
|
|
20230904,142000,6253239700,185800,185800,185900,185600,57
|
|
20230904,141900,6242649000,185900,185600,185900,185500,61
|
|
20230904,141800,6231325300,185600,185300,185600,185300,208
|
|
20230904,141700,6192731400,185300,185400,185400,185200,46
|
|
20230904,141600,6184203600,185300,185400,185400,185200,28
|
|
20230904,141500,6179015000,185300,185200,185400,185200,256
|
|
20230904,141400,6131586200,185200,185200,185300,185200,127
|
|
20230904,141300,6108063400,185100,185100,185200,185100,17
|
|
20230904,141200,6104916000,185200,185100,185200,185100,30
|
|
20230904,141100,6099361100,185200,185200,185200,185100,18
|
|
20230904,141000,6096028300,185200,185100,185200,185100,57
|
|
20230904,140900,6085474600,185100,185200,185300,185100,53
|
|
20230904,140800,6075655000,185200,185200,185200,185200,58
|
|
20230904,140700,6064913400,185200,185300,185300,185200,137
|
|
20230904,140600,6039534300,185400,185800,185800,185300,414
|
|
20230904,140500,5962691100,185800,185800,185800,185700,18
|
|
20230904,140400,5959347300,185700,185800,185800,185700,236
|
|
20230904,140300,5915508100,185800,185800,185800,185700,58
|
|
20230904,140200,5904732500,185800,185900,185900,185800,43
|
|
20230904,140100,5896741000,185900,185900,185900,185800,18
|
|
20230904,140000,5893396000,185800,185900,185900,185800,28
|
|
20230904,135900,5888191600,185800,185900,185900,185800,19
|
|
20230904,135800,5884660800,185800,185800,185900,185800,50
|
|
20230904,135700,5875366700,185800,185800,185900,185800,28
|
|
20230904,135600,5870162700,185800,185900,186000,185800,80
|
|
20230904,135500,5855293000,185900,186000,186000,185900,96
|
|
20230904,135400,5837440600,186000,186000,186100,186000,11
|
|
20230904,135300,5835394500,186000,186100,186100,186000,98
|
|
20230904,135200,5817164800,186000,186000,186100,186000,63
|
|
20230904,135100,5805445800,186100,186000,186100,186000,135
|
|
20230904,135000,5780324700,186100,186100,186100,186000,26
|
|
20230904,134900,5775486600,186000,186100,186100,186000,57
|
|
20230904,134800,5764879700,186000,186100,186100,186000,152
|
|
20230904,134700,5736593400,186000,186100,186100,186000,41
|
|
20230904,134600,5728964300,186000,186100,186100,186000,210
|
|
20230904,134500,5689902600,186100,186500,186600,186000,1269
|
|
20230904,134400,5453616700,186500,186600,186600,186500,126
|
|
20230904,134300,5430109200,186700,186700,186700,186600,109
|
|
20230904,134200,5409759800,186700,186800,186800,186700,33
|
|
20230904,134100,5403596400,186900,186900,186900,186900,38
|
|
20230904,134000,5396494200,186900,186900,186900,186900,1
|
|
20230904,133900,5396307300,187000,187100,187900,186900,123
|
|
20230904,133800,5373283800,187000,186900,187000,186900,50
|
|
20230904,133700,5363938700,186900,186900,186900,186900,0
|
|
20230904,133600,5363938700,186900,186800,186900,186700,74
|
|
20230904,133500,5350115500,186800,186800,186800,186800,0
|
|
20230904,133400,5350115500,186800,186800,186800,186700,42
|
|
20230904,133300,5342270500,186800,186700,186800,186700,9
|
|
20230904,133200,5340589400,186700,186800,186800,186700,36
|
|
20230904,133100,5333867500,186700,186700,186700,186700,25
|
|
20230904,133000,5329200000,186700,186800,186800,186700,3
|
|
20230904,132900,5328639800,186800,186700,186800,186700,55
|
|
20230904,132800,5318369700,186700,186700,186700,186700,12
|
|
20230904,132700,5316129300,186700,186700,186700,186600,36
|
|
20230904,132600,5309408400,186700,186800,186800,186700,48
|
|
20230904,132500,5300445900,186800,186800,186800,186800,6
|
|
20230904,132400,5299325100,186700,186900,186900,186700,19
|
|
20230904,132300,5295774400,187000,187200,187200,186900,76
|
|
20230904,132200,5281551500,186900,186700,187000,186700,87
|
|
20230904,132100,5265300800,186700,186700,186700,186700,10
|
|
20230904,132000,5263433800,186700,186700,186700,186700,12
|
|
20230904,131900,5261193400,186700,186700,186700,186700,19
|
|
20230904,131800,5257646100,186600,186600,186600,186600,16
|
|
20230904,131700,5254660500,186600,186600,186600,186600,17
|
|
20230904,131600,5251488300,186600,186600,186600,186600,5
|
|
20230904,131500,5250555300,186600,186600,186600,186500,74
|
|
20230904,131400,5236752500,186500,186500,186600,186500,27
|
|
20230904,131300,5231715900,186600,186600,186600,186500,86
|
|
20230904,131200,5215676100,186600,186500,186600,186500,43
|
|
20230904,131100,5207655300,186500,186500,186500,186500,0
|
|
20230904,131000,5207655300,186500,186500,186500,186400,29
|
|
20230904,130900,5202247400,186400,186500,186600,186400,47
|
|
20230904,130800,5193485000,186500,186500,186500,186500,42
|
|
20230904,130700,5185652000,186500,186500,186500,186500,48
|
|
20230904,130600,5176700000,186500,186500,186500,186400,160
|
|
20230904,130500,5146860100,186500,186500,186500,186500,28
|
|
20230904,130400,5141638100,186400,186600,186600,186400,182
|
|
20230904,130300,5107690900,186700,186700,186700,186700,18
|
|
20230904,130200,5104330300,186600,186700,186700,186600,45
|
|
20230904,130100,5095931400,186700,186700,186700,186700,13
|
|
20230904,130000,5093504300,186600,186700,186700,186600,14
|
|
20230904,125900,5090890900,186700,186700,186700,186700,8
|
|
20230904,125800,5089397300,186700,186800,186800,186600,19
|
|
20230904,125700,5085849800,186700,186900,186900,186700,122
|
|
20230904,125600,5063059400,186900,186900,186900,186800,36
|
|
20230904,125500,5056332200,186900,186900,186900,186900,13
|
|
20230904,125400,5053902500,186900,186900,186900,186900,8
|
|
20230904,125300,5052407300,186900,186900,186900,186900,14
|
|
20230904,125200,5049790700,187000,186900,187000,186900,7
|
|
20230904,125100,5048482300,186900,187000,187000,186900,24
|
|
20230904,125000,5043996600,187300,187000,187300,187000,289
|
|
20230904,124900,4989924300,187000,186600,187000,186600,337
|
|
20230904,124800,4927029700,186600,186600,186600,186600,20
|
|
20230904,124700,4923297700,186600,186600,186600,186600,15
|
|
20230904,124600,4920498700,186600,186600,186600,186500,13
|
|
20230904,124500,4918073000,186600,187000,187000,186600,287
|
|
20230904,124400,4864448500,187000,187000,187000,187000,9
|
|
20230904,124300,4862765500,187000,187000,187000,187000,15
|
|
20230904,124200,4859960500,187000,187000,187000,187000,18
|
|
20230904,124100,4856594500,187000,187000,187000,187000,162
|
|
20230904,124000,4826300500,187000,187000,187000,186900,70
|
|
20230904,123900,4813211500,187100,187000,187100,187000,12
|
|
20230904,123800,4810966500,187100,187100,187100,187000,36
|
|
20230904,123700,4804232700,187100,187100,187100,187100,7
|
|
20230904,123600,4802923000,187100,187000,187100,187000,52
|
|
20230904,123500,4793194100,187000,187200,187200,187000,30
|
|
20230904,123400,4787582500,187200,187200,187200,187200,159
|
|
20230904,123300,4757817700,187200,187200,187200,187200,7
|
|
20230904,123200,4756507300,187200,187200,187300,187100,310
|
|
20230904,123100,4698467800,187200,187300,187700,187100,98
|
|
20230904,123000,4680116100,187400,187100,187400,187100,47
|
|
20230904,122900,4671321400,187000,187000,187000,187000,23
|
|
20230904,122800,4667020400,187000,187100,187100,187000,9
|
|
20230904,122700,4665337200,187100,187000,187100,187000,13
|
|
20230904,122600,4662905300,187000,187100,187100,187000,27
|
|
20230904,122500,4657854100,187100,187100,187100,187100,0
|
|
20230904,122400,4657854100,187100,187100,187100,186900,83
|
|
20230904,122300,4642331400,187200,187500,187600,187200,127
|
|
20230904,122200,4618525000,187500,187500,187500,187500,30
|
|
20230904,122100,4612900000,187500,187500,187500,187400,24
|
|
20230904,122000,4608400300,187500,187400,187500,187400,16
|
|
20230904,121900,4605401000,187300,187300,187500,187300,123
|
|
20230904,121800,4582352900,187300,187300,187300,187300,22
|
|
20230904,121700,4578232300,187100,187300,187300,187100,20
|
|
20230904,121600,4574487200,187200,187200,187200,187100,25
|
|
20230904,121500,4569807600,187200,187100,187200,187100,13
|
|
20230904,121400,4567374400,187000,186900,187100,186900,28
|
|
20230904,121300,4562139600,186900,187100,187100,186900,76
|
|
20230904,121200,4547925900,187100,187400,187400,187100,72
|
|
20230904,121100,4534442900,187400,187400,187400,187300,50
|
|
20230904,121000,4525076100,187400,187400,187400,187400,15
|
|
20230904,120900,4522265100,187400,187300,187400,187300,58
|
|
20230904,120800,4511400900,187400,187400,187400,187300,57
|
|
20230904,120700,4500719200,187400,187400,187400,187400,19
|
|
20230904,120600,4497158600,187400,187600,187600,187300,73
|
|
20230904,120500,4483485200,187800,187800,187800,187400,77
|
|
20230904,120400,4469039900,187800,187800,187800,187800,9
|
|
20230904,120300,4467349700,187700,187700,187800,187700,12
|
|
20230904,120200,4465096300,187800,187900,187900,187800,28
|
|
20230904,120100,4459836300,187800,187800,187800,187800,1
|
|
20230904,120000,4459648500,187800,187900,187900,187700,25
|
|
20230904,115900,4454952500,187900,187800,187900,187800,23
|
|
20230904,115800,4450632900,187800,187800,187800,187800,18
|
|
20230904,115700,4447252500,187800,187800,187800,187700,23
|
|
20230904,115600,4442933200,187800,187900,187900,187700,69
|
|
20230904,115500,4429980700,188000,187900,188000,187700,22
|
|
20230904,115400,4425845300,188000,188000,188000,188000,2
|
|
20230904,115300,4425469300,188000,188000,188000,188000,19
|
|
20230904,115200,4421897300,188000,188400,188400,187900,5
|
|
20230904,115100,4420957000,188000,187700,188400,187700,90
|
|
20230904,115000,4404038000,187700,187600,187700,187600,14
|
|
20230904,114900,4401411400,187600,187600,187600,187600,4
|
|
20230904,114800,4400661000,187600,187600,187600,187600,20
|
|
20230904,114700,4396909000,187600,187600,187600,187500,3
|
|
20230904,114600,4396346300,187500,187500,187500,187500,25
|
|
20230904,114500,4391658800,187600,187500,187600,187500,4
|
|
20230904,114400,4390908500,187600,187600,187600,187300,22
|
|
20230904,114300,4386782800,187600,187500,187600,187100,49
|
|
20230904,114200,4377603400,187600,188000,188000,186500,475
|
|
20230904,114100,4288682100,188000,187900,188000,187700,103
|
|
20230904,114000,4269332700,188000,187900,188000,187900,6
|
|
20230904,113900,4268205100,188000,188100,188100,188000,27
|
|
20230904,113800,4263128100,188100,188200,188200,188000,24
|
|
20230904,113700,4258613700,188200,188200,188200,188200,9
|
|
20230904,113600,4256919900,188200,187800,188200,187800,19
|
|
20230904,113500,4253347200,187800,187900,187900,187800,3
|
|
20230904,113400,4252783700,187900,188000,188000,187500,103
|
|
20230904,113300,4233430000,188100,188200,188200,188100,6
|
|
20230904,113200,4232301100,188100,188100,188200,188100,19
|
|
20230904,113100,4228726900,188100,188100,188200,188100,22
|
|
20230904,113000,4224588000,188200,188200,188200,188100,13
|
|
20230904,112900,4222142200,188000,187900,188200,187900,25
|
|
20230904,112800,4217439100,188200,188000,188200,188000,8
|
|
20230904,112700,4215934700,187900,188100,188200,187900,23
|
|
20230904,112600,4211608900,188000,188100,188100,187900,14
|
|
20230904,112500,4208975900,188100,188100,188100,187900,86
|
|
20230904,112400,4192807500,188100,188100,188100,188100,19
|
|
20230904,112300,4189233600,188100,187700,188100,187700,39
|
|
20230904,112200,4181911400,187700,187600,187700,187600,19
|
|
20230904,112100,4178345800,187700,187700,187700,187500,19
|
|
20230904,112000,4174782500,187500,187500,187500,187300,70
|
|
20230904,111900,4161663600,187500,187800,187800,187500,32
|
|
20230904,111800,4155655100,187800,187800,187900,187800,16
|
|
20230904,111700,4152649200,187900,188300,188300,187800,64
|
|
20230904,111600,4140616600,188300,188200,188500,188200,19
|
|
20230904,111500,4137040400,188500,188500,188900,188300,109
|
|
20230904,111400,4116497300,188200,188100,188200,188100,80
|
|
20230904,111300,4101448800,188100,188100,188100,188100,10
|
|
20230904,111200,4099567800,188000,188000,188100,187900,20
|
|
20230904,111100,4095808700,188100,188100,188100,188100,9
|
|
20230904,111000,4094115800,188100,187700,188100,187700,27
|
|
20230904,110900,4089044400,187600,187700,187800,187500,56
|
|
20230904,110800,4078537700,187800,187700,187800,187700,41
|
|
20230904,110700,4070838000,187700,188300,188300,187600,74
|
|
20230904,110600,4056925800,188400,188500,188500,188300,32
|
|
20230904,110500,4050897900,188800,188600,188800,188500,73
|
|
20230904,110400,4037128800,188600,189000,189000,188600,70
|
|
20230904,110300,4023923700,188900,188900,188900,188600,22
|
|
20230904,110200,4019770100,188600,188600,188600,188300,51
|
|
20230904,110100,4010152600,188600,188400,188600,188300,15
|
|
20230904,110000,4007326400,188300,188400,188600,188200,21
|
|
20230904,105900,4003371500,188500,188500,188500,188500,10
|
|
20230904,105800,4001486500,188400,188200,188400,188200,15
|
|
20230904,105700,3998661300,188300,188400,188400,188200,25
|
|
20230904,105600,3993954500,188500,188500,188500,188500,22
|
|
20230904,105500,3989807500,188500,188300,188500,188300,12
|
|
20230904,105400,3987547500,188200,188500,188500,188200,21
|
|
20230904,105300,3983591500,188300,188300,188500,188300,47
|
|
20230904,105200,3974736300,188300,188200,188500,188200,17
|
|
20230904,105100,3971533500,188500,188300,188500,188200,18
|
|
20230904,105000,3968143500,188600,188400,188600,188300,23
|
|
20230904,104900,3963807900,188600,188600,188600,188100,80
|
|
20230904,104800,3948748200,188600,188600,188600,188400,15
|
|
20230904,104700,3945919600,188600,188200,188600,188000,8
|
|
20230904,104600,3944413900,188200,188400,188600,188200,24
|
|
20230904,104500,3939892800,188300,188400,188500,188200,40
|
|
20230904,104400,3932360100,188500,188300,188600,188300,27
|
|
20230904,104300,3927270400,188400,188400,188600,188400,34
|
|
20230904,104200,3920861500,188300,188400,188500,188300,21
|
|
20230904,104100,3916904800,188400,188200,188500,188200,31
|
|
20230904,104000,3911065600,188200,188400,188500,188200,16
|
|
20230904,103900,3908050700,188500,187900,188500,187700,72
|
|
20230904,103800,3894526300,187800,187800,187800,187800,16
|
|
20230904,103700,3891521500,187800,188000,188300,187500,141
|
|
20230904,103600,3865056700,188000,187700,188000,187700,82
|
|
20230904,103500,3849655400,187700,187700,187700,187700,9
|
|
20230904,103400,3847966100,187700,187700,187700,187500,33
|
|
20230904,103300,3841774000,187400,187400,188400,187200,59
|
|
20230904,103200,3830704500,187400,187100,187400,187100,27
|
|
20230904,103100,3825649600,187100,187500,187500,187100,79
|
|
20230904,103000,3810845800,187500,187400,187500,187400,23
|
|
20230904,102900,3806535300,187200,187200,187400,187200,17
|
|
20230904,102800,3803350500,187300,187500,187800,187300,32
|
|
20230904,102700,3797348100,187500,187200,188600,186600,323
|
|
20230904,102600,3736861800,187100,186800,187100,186600,331
|
|
20230904,102500,3675032700,186900,186900,186900,186800,194
|
|
20230904,102400,3638789600,186900,187200,187200,186900,49
|
|
20230904,102300,3629622300,187200,187100,187300,187000,43
|
|
20230904,102200,3621576400,187100,187600,187600,187100,60
|
|
20230904,102100,3610339500,187700,187400,187700,187300,75
|
|
20230904,102000,3596277100,187500,187400,187600,187400,24
|
|
20230904,101900,3591778000,187500,187500,187800,187400,33
|
|
20230904,101800,3585590400,187800,187500,187800,187500,9
|
|
20230904,101700,3583901700,187500,187100,187500,187100,67
|
|
20230904,101600,3571349700,187100,187100,187400,186900,110
|
|
20230904,101500,3550770000,187200,187000,187500,187000,107
|
|
20230904,101400,3530731500,187000,187300,187500,187000,86
|
|
20230904,101300,3514625500,187400,187400,187500,187100,35
|
|
20230904,101200,3508070400,187400,187500,187700,187300,82
|
|
20230904,101100,3492690800,187500,187500,187600,187200,64
|
|
20230904,101000,3480690700,187500,188400,188400,187500,99
|
|
20230904,100900,3462113200,187700,187600,188600,187600,158
|
|
20230904,100800,3432373300,187500,189200,189200,186300,1587
|
|
20230904,100700,3134823100,189400,189300,189400,189200,40
|
|
20230904,100600,3127251900,189200,189200,189300,189200,17
|
|
20230904,100500,3124035200,189200,189400,189600,189200,119
|
|
20230904,100400,3101488700,189400,189300,189600,189200,42
|
|
20230904,100300,3093535100,189500,188900,189700,188800,156
|
|
20230904,100200,3064019200,189000,189000,189100,188900,30
|
|
20230904,100100,3058349400,189100,189300,189400,189000,66
|
|
20230904,100000,3045856800,189300,189200,189400,189000,62
|
|
20230904,095900,3034126600,189000,188600,189200,188600,86
|
|
20230904,095800,3017895500,188800,189000,189100,188600,97
|
|
20230904,095700,2999580900,189100,188700,189800,188600,199
|
|
20230904,095600,2961933800,188600,189400,189400,188600,44
|
|
20230904,095500,2953615400,189600,188500,189600,188500,43
|
|
20230904,095400,2945491700,188800,188900,189000,188500,44
|
|
20230904,095300,2937187800,188900,189500,189800,188600,308
|
|
20230904,095200,2878864800,189500,189600,189600,189300,80
|
|
20230904,095100,2863709500,189300,188600,189900,188600,176
|
|
20230904,095000,2830394000,188500,188700,188700,188500,20
|
|
20230904,094900,2826621700,188600,188800,188800,188500,58
|
|
20230904,094800,2815684500,188500,188700,188800,188500,129
|
|
20230904,094700,2791351600,188800,188600,188900,188600,58
|
|
20230904,094600,2780411100,188600,188000,188600,187900,85
|
|
20230904,094500,2764401700,188000,188400,188500,187900,119
|
|
20230904,094400,2742004700,188400,188400,188400,188000,326
|
|
20230904,094300,2680601600,188400,188600,188600,188400,154
|
|
20230904,094200,2651580600,188600,188600,188600,188500,12
|
|
20230904,094100,2649317600,188800,188500,188800,188500,36
|
|
20230904,094000,2642525000,188800,189500,189500,188800,51
|
|
20230904,093900,2632873400,189500,188600,189500,188600,150
|
|
20230904,093800,2604508700,188600,188600,188600,188500,36
|
|
20230904,093700,2597722400,188500,188500,188600,188500,78
|
|
20230904,093600,2583018600,188500,188300,188500,188200,106
|
|
20230904,093500,2563050500,188300,187800,188300,187800,235
|
|
20230904,093400,2518886300,187900,187800,187900,187800,27
|
|
20230904,093300,2513813100,187900,187800,188100,187800,176
|
|
20230904,093200,2480744600,187800,187800,187800,187800,21
|
|
20230904,093100,2476800800,187800,187900,187900,187700,34
|
|
20230904,093000,2470415800,187700,187600,188300,187600,521
|
|
20230904,092900,2372468100,187600,187100,187900,187000,193
|
|
20230904,092800,2336322200,187000,188000,188000,187000,171
|
|
20230904,092700,2304304200,187700,187100,188300,187100,330
|
|
20230904,092600,2242394800,187300,187000,187300,186500,238
|
|
20230904,092500,2197919800,187100,187200,187200,187000,82
|
|
20230904,092400,2182578800,187200,187300,187600,187200,36
|
|
20230904,092300,2175833000,187300,187600,187600,186900,706
|
|
20230904,092200,2043690300,187500,187800,187800,187500,120
|
|
20230904,092100,2021166900,187800,187100,187800,186000,1335
|
|
20230904,092000,1771522500,187000,187300,187300,187000,518
|
|
20230904,091900,1674541700,187300,188400,188400,187200,1109
|
|
20230904,091800,1466169400,188300,188700,188700,188200,773
|
|
20230904,091700,1320386400,188800,188900,189500,188800,411
|
|
20230904,091600,1242702700,188900,189300,189300,188800,78
|
|
20230904,091500,1227962500,189400,189800,189800,188900,253
|
|
20230904,091400,1180096900,189900,189300,189900,189000,333
|
|
20230904,091300,1117096800,189300,188800,189400,188800,525
|
|
20230904,091200,1017908300,188800,188700,188800,188700,55
|
|
20230904,091100,1007527500,188700,189600,189900,188700,487
|
|
20230904,091000,915414500,189500,189100,189900,189100,313
|
|
20230904,090900,856084600,189300,188200,189400,188000,534
|
|
20230904,090800,755341000,188100,190200,190200,188100,780
|
|
20230904,090700,607385600,190300,191000,191000,190200,328
|
|
20230904,090600,544809000,191000,191100,191300,191000,121
|
|
20230904,090500,521683900,191000,192000,192100,191000,551
|
|
20230904,090400,416220200,192200,193700,193700,192200,272
|
|
20230904,090300,363830600,193700,191500,194700,191200,481
|
|
20230904,090200,271184900,191500,192100,192100,191500,401
|
|
20230904,090100,194333800,192000,192300,192700,191900,476
|
|
20230904,090000,102781900,192400,194000,194000,192400,525
|